Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 42.74 43.05 42.53 43.04 50,017 +0.01(+0.03%)
Apr 29, 2013 42.63 43.12 42.61 43.03 303,537 +0.51(+1.21%)
Apr 26, 2013 42.54 42.66 42.34 42.52 159,501 -0.15(-0.34%)
Apr 25, 2013 42.79 43.04 42.59 42.66 35,368 +0.36(+0.85%)
Apr 24, 2013 41.86 42.35 41.86 42.30 51,082 +0.91(+2.20%)
Apr 23, 2013 41.25 41.53 41.18 41.39 36,941 +0.29(+0.70%)
Apr 22, 2013 41.02 41.20 40.76 41.11 25,215 +0.14(+0.34%)
Apr 19, 2013 41.02 41.12 40.71 40.97 23,632 +0.34(+0.85%)
Apr 18, 2013 40.66 40.82 40.32 40.62 268,297 -0.03(-0.07%)
Apr 17, 2013 41.07 41.09 40.51 40.65 35,249 -1.05(-2.51%)
Apr 16, 2013 41.77 41.99 41.47 41.70 97,781 +0.68(+1.66%)
Apr 15, 2013 41.97 41.97 40.93 41.02 123,847 -1.86(-4.34%)
Apr 12, 2013 43.20 43.20 42.64 42.88 70,759 -0.67(-1.53%)
Apr 11, 2013 43.58 43.71 43.37 43.55 19,503 +0.10(+0.24%)
Apr 10, 2013 43.58 43.61 43.42 43.45 54,893 +0.19(+0.44%)
Apr 09, 2013 42.79 43.42 42.77 43.26 111,194 +0.76(+1.79%)
Apr 08, 2013 42.24 42.49 42.21 42.49 19,769 +0.14(+0.33%)
Apr 05, 2013 42.06 42.40 41.92 42.35 69,110 -0.24(-0.57%)
Apr 04, 2013 42.38 42.66 42.27 42.60 81,321 +0.33(+0.78%)
Apr 03, 2013 42.91 42.91 42.16 42.27 240,173 -0.63(-1.47%)
Apr 02, 2013 43.17 43.25 42.85 42.90 251,431 -0.23(-0.54%)
Apr 01, 2013 43.43 43.44 43.05 43.13 65,382 -0.45(-1.04%)
Mar 28, 2013 43.49 43.65 43.44 43.59 47,632 -0.10(-0.23%)
Mar 27, 2013 43.26 43.69 43.25 43.69 42,769 +0.06(+0.13%)
Mar 26, 2013 43.67 43.67 43.48 43.63 34,026 +0.14(+0.32%)
Mar 25, 2013 43.83 43.96 43.36 43.49 45,126 -0.49(-1.12%)
Mar 22, 2013 43.95 44.06 43.85 43.98 33,003 +0.04(+0.08%)
Mar 21, 2013 43.92 44.17 43.90 43.95 67,278 -0.47(-1.06%)
Mar 20, 2013 44.25 44.51 44.22 44.41 93,621 +0.22(+0.50%)
Mar 19, 2013 44.57 44.60 43.89 44.19 72,083 -0.44(-0.99%)
Mar 18, 2013 44.69 44.95 44.63 44.63 55,452 -0.56(-1.23%)
Mar 15, 2013 45.12 45.32 45.04 45.19 28,531 +0.10(+0.23%)
Mar 14, 2013 44.90 45.17 44.90 45.09 20,580 +0.13(+0.29%)
Mar 13, 2013 44.98 45.08 44.84 44.96 21,722 -0.18(-0.41%)
Mar 12, 2013 45.19 45.40 45.09 45.14 52,411 -0.03(-0.06%)
Mar 11, 2013 44.94 45.17 44.81 45.17 48,014 +0.21(+0.47%)
Mar 08, 2013 44.91 45.01 44.77 44.96 17,454 +0.09(+0.19%)
Mar 07, 2013 44.84 45.12 44.84 44.87 33,386 +0.08(+0.18%)
Mar 06, 2013 44.74 44.93 44.58 44.79 69,209 +0.29(+0.64%)
Mar 05, 2013 44.49 44.71 44.43 44.50 122,755 +0.50(+1.13%)
Mar 04, 2013 44.03 44.05 43.74 44.00 56,976 -0.45(-1.02%)
Mar 01, 2013 44.16 44.52 44.08 44.46 82,280 -0.22(-0.49%)
Feb 28, 2013 44.74 44.98 44.68 44.68 45,452 -0.21(-0.46%)
Feb 27, 2013 44.12 44.97 44.12 44.88 66,701 +0.52(+1.17%)
Feb 26, 2013 44.25 44.47 44.03 44.36 35,838 -0.40(-0.90%)
Feb 22, 2013 44.59 44.77 44.33 44.77 23,076 +0.54(+1.21%)
Feb 21, 2013 44.30 44.50 44.02 44.23 56,641 -0.79(-1.76%)
Feb 20, 2013 45.92 45.92 44.96 45.02 199,775 -1.13(-2.45%)
Feb 19, 2013 46.17 46.38 46.11 46.15 157,216 -0.09(-0.19%)
Feb 15, 2013 46.50 46.53 46.03 46.24 48,165 -0.27(-0.58%)
Feb 14, 2013 46.46 46.59 46.37 46.51 32,728 -0.11(-0.24%)
Feb 13, 2013 46.69 46.86 46.49 46.62 40,245 +0.34(+0.73%)
Feb 12, 2013 46.05 46.45 46.04 46.28 54,780 -0.07(-0.16%)
Feb 11, 2013 46.24 46.36 46.12 46.36 32,116 -0.11(-0.24%)
Feb 08, 2013 46.40 46.58 46.33 46.47 107,409 +0.29(+0.62%)
Feb 07, 2013 46.60 46.60 46.09 46.18 89,668 -0.38(-0.82%)
Feb 06, 2013 46.37 46.56 46.20 46.56 127,864 +0.18(+0.40%)
Feb 04, 2013 46.51 46.58 46.31 46.38 33,997 -0.65(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.